| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 136.00 | 148.00 | 136.00 | 138.00 | 1,265,500 | 0 |
| 17-Jul-2025 | 137.00 | 138.00 | 132.00 | 136.00 | 368,600 | 0 |
| 16-Jul-2025 | 137.00 | 139.00 | 134.00 | 136.00 | 228,500 | 0 |
| 15-Jul-2025 | 139.00 | 139.00 | 135.00 | 135.00 | 564,700 | 0 |
| 14-Jul-2025 | 141.00 | 141.00 | 137.00 | 138.00 | 196,700 | 0 |
| 11-Jul-2025 | 140.00 | 141.00 | 137.00 | 139.00 | 614,500 | 0 |
| 10-Jul-2025 | 138.00 | 143.00 | 138.00 | 140.00 | 997,900 | 0 |
| 09-Jul-2025 | 139.00 | 143.00 | 137.00 | 138.00 | 1,383,600 | 0 |
| 08-Jul-2025 | 175.00 | 186.00 | 136.00 | 139.00 | 18,185,400 | 0 |
| 07-Jul-2025 | 137.00 | 155.00 | 135.00 | 155.00 | 1,681,900 | 0 |
| 04-Jul-2025 | 138.00 | 144.00 | 134.00 | 137.00 | 914,500 | 0 |
| 03-Jul-2025 | 127.00 | 155.00 | 127.00 | 138.00 | 8,541,300 | 0 |
| 02-Jul-2025 | 126.00 | 128.00 | 126.00 | 127.00 | 71,800 | 0 |
| 01-Jul-2025 | 128.00 | 129.00 | 125.00 | 125.00 | 185,400 | 0 |
| 30-Jun-2025 | 131.00 | 132.00 | 128.00 | 129.00 | 145,400 | 0 |
| 26-Jun-2025 | 127.00 | 130.00 | 125.00 | 130.00 | 403,100 | 0 |
| 25-Jun-2025 | 125.00 | 129.00 | 119.00 | 127.00 | 5,435,400 | 0 |
| 24-Jun-2025 | 140.00 | 140.00 | 135.00 | 136.00 | 36,500 | 0 |
| 23-Jun-2025 | 142.00 | 142.00 | 136.00 | 139.00 | 168,900 | 0 |
| 20-Jun-2025 | 137.00 | 142.00 | 137.00 | 142.00 | 138,400 | 0 |
| 19-Jun-2025 | 138.00 | 139.00 | 137.00 | 138.00 | 111,900 | 0 |
| 18-Jun-2025 | 139.00 | 139.00 | 138.00 | 138.00 | 118,400 | 0 |
| 17-Jun-2025 | 140.00 | 140.00 | 137.00 | 137.00 | 47,500 | 0 |
| 16-Jun-2025 | 141.00 | 143.00 | 138.00 | 138.00 | 241,900 | 0 |
| 13-Jun-2025 | 139.00 | 143.00 | 138.00 | 140.00 | 157,500 | 0 |
| 12-Jun-2025 | 140.00 | 141.00 | 139.00 | 139.00 | 165,300 | 0 |
| 11-Jun-2025 | 142.00 | 143.00 | 139.00 | 140.00 | 628,800 | 0 |
| 10-Jun-2025 | 144.00 | 146.00 | 140.00 | 142.00 | 387,800 | 0 |
| 05-Jun-2025 | 146.00 | 146.00 | 144.00 | 144.00 | 114,000 | 0 |
| 04-Jun-2025 | 144.00 | 147.00 | 143.00 | 145.00 | 145,400 | 0 |
| 03-Jun-2025 | 145.00 | 145.00 | 140.00 | 144.00 | 66,700 | 0 |
| 02-Jun-2025 | 145.00 | 145.00 | 142.00 | 145.00 | 108,100 | 0 |
| 28-May-2025 | 148.00 | 149.00 | 144.00 | 145.00 | 199,300 | 0 |
| 27-May-2025 | 147.00 | 169.00 | 144.00 | 148.00 | 2,526,700 | 0 |
| 26-May-2025 | 142.00 | 152.00 | 141.00 | 147.00 | 993,600 | 0 |
| 23-May-2025 | 145.00 | 148.00 | 135.00 | 139.00 | 373,000 | 0 |
| 22-May-2025 | 150.00 | 151.00 | 143.00 | 145.00 | 1,309,400 | 0 |
| 21-May-2025 | 149.00 | 155.00 | 146.00 | 151.00 | 615,600 | 0 |
| 20-May-2025 | 147.00 | 148.00 | 145.00 | 148.00 | 177,500 | 0 |
| 19-May-2025 | 148.00 | 150.00 | 145.00 | 147.00 | 302,900 | 0 |
| 16-May-2025 | 146.00 | 148.00 | 146.00 | 146.00 | 47,600 | 0 |
| 15-May-2025 | 147.00 | 150.00 | 145.00 | 145.00 | 49,600 | 0 |
| 14-May-2025 | 149.00 | 149.00 | 143.00 | 147.00 | 343,000 | 0 |
| 09-May-2025 | 146.00 | 149.00 | 146.00 | 149.00 | 59,100 | 0 |
| 08-May-2025 | 144.00 | 150.00 | 144.00 | 146.00 | 144,600 | 0 |
| 07-May-2025 | 149.00 | 149.00 | 142.00 | 146.00 | 247,100 | 0 |
| 06-May-2025 | 146.00 | 151.00 | 145.00 | 149.00 | 191,400 | 0 |
| 05-May-2025 | 149.00 | 152.00 | 145.00 | 147.00 | 240,700 | 0 |
| 02-May-2025 | 151.00 | 151.00 | 145.00 | 148.00 | 32,000 | 0 |
| 30-Apr-2025 | 149.00 | 151.00 | 142.00 | 147.00 | 147,100 | 0 |
| 29-Apr-2025 | 139.00 | 158.00 | 138.00 | 149.00 | 572,300 | 0 |
| 28-Apr-2025 | 141.00 | 141.00 | 135.00 | 139.00 | 105,300 | 0 |
| 25-Apr-2025 | 141.00 | 141.00 | 139.00 | 141.00 | 113,700 | 0 |
| 24-Apr-2025 | 139.00 | 141.00 | 135.00 | 140.00 | 282,600 | 0 |
| 23-Apr-2025 | 137.00 | 139.00 | 137.00 | 138.00 | 39,800 | 0 |
| 22-Apr-2025 | 136.00 | 139.00 | 135.00 | 137.00 | 149,900 | 0 |
| 21-Apr-2025 | 135.00 | 136.00 | 130.00 | 136.00 | 157,000 | 0 |
| 17-Apr-2025 | 137.00 | 138.00 | 130.00 | 135.00 | 119,200 | 0 |
| 16-Apr-2025 | 137.00 | 138.00 | 132.00 | 137.00 | 23,700 | 0 |
| 15-Apr-2025 | 136.00 | 137.00 | 131.00 | 137.00 | 63,400 | 0 |
| 14-Apr-2025 | 134.00 | 137.00 | 132.00 | 136.00 | 65,300 | 0 |
| 11-Apr-2025 | 133.00 | 136.00 | 133.00 | 134.00 | 144,700 | 0 |
| 10-Apr-2025 | 129.00 | 134.00 | 129.00 | 134.00 | 108,700 | 0 |
| 09-Apr-2025 | 124.00 | 129.00 | 123.00 | 129.00 | 390,100 | 0 |
| 08-Apr-2025 | 135.00 | 135.00 | 125.00 | 125.00 | 839,300 | 0 |
| 27-Mar-2025 | 142.00 | 148.00 | 142.00 | 146.00 | 227,700 | 0 |
| 26-Mar-2025 | 152.00 | 152.00 | 137.00 | 142.00 | 1,624,000 | 0 |
| 25-Mar-2025 | 151.00 | 152.00 | 149.00 | 149.00 | 71,500 | 0 |
| 24-Mar-2025 | 156.00 | 156.00 | 151.00 | 152.00 | 3,200 | 0 |
| 21-Mar-2025 | 152.00 | 156.00 | 151.00 | 156.00 | 126,300 | 0 |
| 20-Mar-2025 | 152.00 | 160.00 | 150.00 | 155.00 | 186,400 | 0 |
| 19-Mar-2025 | 157.00 | 157.00 | 150.00 | 155.00 | 98,000 | 0 |
| 18-Mar-2025 | 158.00 | 159.00 | 150.00 | 159.00 | 355,200 | 0 |
| 17-Mar-2025 | 160.00 | 163.00 | 158.00 | 158.00 | 151,000 | 0 |
| 14-Mar-2025 | 160.00 | 161.00 | 159.00 | 159.00 | 75,500 | 0 |
| 13-Mar-2025 | 163.00 | 173.00 | 158.00 | 161.00 | 315,700 | 0 |
| 12-Mar-2025 | 160.00 | 161.00 | 157.00 | 158.00 | 62,600 | 0 |
| 11-Mar-2025 | 160.00 | 161.00 | 160.00 | 160.00 | 114,300 | 0 |
| 10-Mar-2025 | 159.00 | 165.00 | 158.00 | 163.00 | 13,400 | 0 |
| 07-Mar-2025 | 162.00 | 162.00 | 159.00 | 162.00 | 77,600 | 0 |
| 06-Mar-2025 | 163.00 | 165.00 | 160.00 | 162.00 | 174,900 | 0 |
| 05-Mar-2025 | 158.00 | 163.00 | 152.00 | 159.00 | 184,100 | 0 |
| 04-Mar-2025 | 161.00 | 164.00 | 159.00 | 159.00 | 233,300 | 0 |
| 03-Mar-2025 | 162.00 | 166.00 | 159.00 | 164.00 | 137,700 | 0 |
| 28-Feb-2025 | 163.00 | 167.00 | 160.00 | 162.00 | 151,500 | 0 |
| 27-Feb-2025 | 171.00 | 171.00 | 161.00 | 170.00 | 123,000 | 0 |
| 26-Feb-2025 | 167.00 | 171.00 | 164.00 | 167.00 | 65,600 | 0 |
| 25-Feb-2025 | 164.00 | 170.00 | 164.00 | 168.00 | 153,000 | 0 |
| 24-Feb-2025 | 165.00 | 166.00 | 158.00 | 163.00 | 563,100 | 0 |
| 21-Feb-2025 | 163.00 | 169.00 | 163.00 | 165.00 | 151,300 | 0 |
| 20-Feb-2025 | 168.00 | 168.00 | 163.00 | 163.00 | 11,000 | 0 |
| 19-Feb-2025 | 165.00 | 168.00 | 162.00 | 166.00 | 241,500 | 0 |
| 18-Feb-2025 | 165.00 | 168.00 | 162.00 | 164.00 | 27,500 | 0 |
| 17-Feb-2025 | 168.00 | 169.00 | 160.00 | 168.00 | 226,800 | 0 |
| 14-Feb-2025 | 162.00 | 171.00 | 160.00 | 168.00 | 382,300 | 0 |
| 13-Feb-2025 | 164.00 | 164.00 | 158.00 | 162.00 | 20,700 | 0 |
| 12-Feb-2025 | 158.00 | 165.00 | 158.00 | 165.00 | 103,000 | 0 |
| 11-Feb-2025 | 162.00 | 165.00 | 152.00 | 155.00 | 197,400 | 0 |
| 10-Feb-2025 | 168.00 | 169.00 | 159.00 | 165.00 | 130,800 | 0 |
| 07-Feb-2025 | 161.00 | 168.00 | 157.00 | 168.00 | 60,400 | 0 |